Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.17 | 17.34 | 16.17 | 17.25 | 310,318 | +1.18(+7.36%) |
Jun 29, 2005 | 15.54 | 16.25 | 15.54 | 16.07 | 88,014 | +0.56(+3.61%) |
Jun 28, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 26,570 | +0.15(+1.00%) |
Jun 27, 2005 | 15.45 | 15.49 | 15.24 | 15.36 | 137,944 | -0.14(-0.87%) |
Jun 24, 2005 | 15.22 | 15.52 | 15.22 | 15.49 | 170,492 | +0.32(+2.08%) |
Jun 23, 2005 | 15.31 | 15.45 | 15.17 | 15.17 | 21,809 | -0.18(-1.18%) |
Jun 22, 2005 | 15.28 | 15.39 | 15.27 | 15.36 | 42,512 | +0.07(+0.47%) |
Jun 21, 2005 | 15.18 | 15.36 | 15.04 | 15.28 | 42,512 | +0.12(+0.77%) |
Jun 20, 2005 | 15.26 | 15.26 | 15.08 | 15.17 | 22,916 | -0.09(-0.59%) |
Jun 17, 2005 | 15.36 | 15.43 | 15.26 | 15.26 | 27,345 | +0.07(+0.48%) |
Jun 16, 2005 | 15.28 | 15.31 | 15.17 | 15.18 | 56,351 | -0.10(-0.65%) |
Jun 15, 2005 | 15.08 | 15.28 | 15.08 | 15.28 | 15,942 | +0.11(+0.71%) |
Jun 14, 2005 | 15.28 | 15.28 | 15.13 | 15.17 | 8,303 | -0.11(-0.71%) |
Jun 13, 2005 | 15.27 | 15.28 | 15.22 | 15.28 | 12,510 | +0.01(+0.06%) |
Jun 10, 2005 | 15.32 | 15.36 | 15.27 | 15.27 | 8,081 | -0.07(-0.47%) |
Jun 09, 2005 | 15.36 | 15.36 | 15.29 | 15.35 | 3,099 | -0.02(-0.12%) |
Jun 08, 2005 | 15.52 | 15.61 | 15.29 | 15.36 | 10,074 | -0.08(-0.53%) |
Jun 07, 2005 | 15.29 | 15.54 | 15.29 | 15.45 | 19,374 | +0.15(+1.00%) |
Jun 06, 2005 | 15.13 | 15.33 | 15.08 | 15.29 | 40,962 | +0.15(+1.01%) |
Jun 03, 2005 | 15.13 | 15.27 | 15.04 | 15.14 | 9,521 | -0.02(-0.12%) |
Jun 02, 2005 | 15.17 | 15.33 | 15.04 | 15.16 | 15,942 | +0.12(+0.78%) |
Jun 01, 2005 | 15.40 | 15.47 | 15.04 | 15.04 | 12,842 | -0.42(-2.69%) |
May 31, 2005 | 15.36 | 15.54 | 15.31 | 15.45 | 74,064 | +0.11(+0.71%) |
May 27, 2005 | 14.99 | 15.57 | 14.95 | 15.35 | 22,806 | +0.36(+2.41%) |
May 26, 2005 | 14.71 | 14.99 | 14.61 | 14.99 | 17,270 | +0.33(+2.28%) |
May 25, 2005 | 14.77 | 14.77 | 14.65 | 14.65 | 17,713 | -0.24(-1.64%) |
May 24, 2005 | 14.75 | 14.89 | 14.64 | 14.89 | 28,784 | +0.14(+0.98%) |
May 23, 2005 | 14.77 | 14.77 | 14.65 | 14.75 | 20,591 | -0.02(-0.12%) |
May 20, 2005 | 14.72 | 14.77 | 14.55 | 14.77 | 32,105 | +0.09(+0.62%) |
May 19, 2005 | 14.66 | 14.72 | 14.52 | 14.68 | 29,338 | -0.01(-0.06%) |
May 18, 2005 | 14.72 | 14.77 | 14.63 | 14.69 | 18,156 | +0.01(+0.06%) |
May 17, 2005 | 14.61 | 14.72 | 14.45 | 14.68 | 11,181 | +0.11(+0.74%) |
May 16, 2005 | 14.63 | 14.63 | 14.48 | 14.57 | 12,067 | -0.06(-0.43%) |
May 13, 2005 | 14.98 | 14.98 | 14.59 | 14.63 | 48,822 | -0.36(-2.41%) |
May 12, 2005 | 15.08 | 15.08 | 14.86 | 14.99 | 15,388 | -0.05(-0.30%) |
May 11, 2005 | 15.04 | 15.17 | 14.99 | 15.04 | 28,563 | +0.11(+0.73%) |
May 10, 2005 | 14.86 | 15.08 | 14.86 | 14.93 | 20,149 | +0.07(+0.49%) |
May 09, 2005 | 14.64 | 14.99 | 14.64 | 14.86 | 51,037 | +0.37(+2.56%) |
May 06, 2005 | 14.45 | 14.54 | 14.45 | 14.49 | 48,822 | +0.05(+0.38%) |
May 05, 2005 | 14.40 | 14.43 | 14.31 | 14.43 | 20,481 | +0.03(+0.19%) |
May 04, 2005 | 14.11 | 14.43 | 14.11 | 14.41 | 66,204 | +0.34(+2.44%) |
May 03, 2005 | 14.09 | 14.18 | 14.01 | 14.06 | 23,802 | -0.03(-0.19%) |
May 02, 2005 | 14.33 | 14.33 | 14.09 | 14.09 | 129,751 | -0.05(-0.32%) |
Apr 29, 2005 | 13.96 | 14.15 | 13.90 | 14.14 | 157,539 | +0.17(+1.23%) |
Apr 28, 2005 | 13.97 | 14.05 | 13.82 | 13.96 | 35,869 | -0.05(-0.32%) |
Apr 27, 2005 | 13.91 | 14.03 | 13.68 | 14.01 | 44,948 | +0.09(+0.65%) |
Apr 26, 2005 | 14.00 | 14.02 | 13.82 | 13.92 | 75,614 | +0.04(+0.26%) |
Apr 25, 2005 | 13.64 | 13.98 | 13.59 | 13.88 | 59,893 | +0.28(+2.06%) |
Apr 22, 2005 | 13.36 | 13.73 | 13.36 | 13.60 | 86,464 | +0.24(+1.83%) |
Apr 21, 2005 | 13.10 | 13.36 | 13.10 | 13.36 | 27,898 | +0.28(+2.14%) |
Apr 20, 2005 | 13.41 | 13.41 | 12.81 | 13.08 | 44,283 | -0.09(-0.69%) |
Apr 19, 2005 | 12.87 | 13.17 | 12.87 | 13.17 | 44,837 | +0.39(+3.04%) |
Apr 18, 2005 | 12.56 | 12.88 | 12.54 | 12.78 | 36,202 | +0.22(+1.73%) |
Apr 15, 2005 | 12.98 | 12.98 | 12.56 | 12.56 | 30,445 | -0.41(-3.13%) |
Apr 14, 2005 | 13.68 | 13.72 | 12.97 | 12.97 | 27,898 | -0.78(-5.65%) |
Apr 13, 2005 | 13.82 | 13.84 | 13.59 | 13.75 | 18,599 | -0.05(-0.39%) |
Apr 12, 2005 | 13.68 | 13.91 | 13.57 | 13.80 | 17,713 | +0.04(+0.26%) |
Apr 11, 2005 | 13.87 | 14.00 | 13.77 | 13.77 | 35,537 | -0.05(-0.39%) |
Apr 08, 2005 | 13.96 | 14.05 | 13.65 | 13.82 | 45,944 | -0.31(-2.17%) |
Apr 07, 2005 | 14.09 | 14.15 | 13.96 | 14.13 | 28,563 | -0.05(-0.38%) |
Apr 06, 2005 | 14.09 | 14.27 | 13.89 | 14.18 | 37,198 | +0.02(+0.13%) |
Apr 05, 2005 | 14.21 | 14.37 | 14.16 | 14.16 | 41,516 | -0.16(-1.14%) |
Apr 04, 2005 | 14.18 | 14.36 | 14.14 | 14.33 | 133,072 | +0.15(+1.08%) |